1,772円
ＳＵＭＣＯの株価時系列データ
| 日時 | 始値 | 高値 | 安値 | 終値 | 調整後終値 | 出来高(株) |
|---|---|---|---|---|---|---|
| 2025/02/13 | 1,143.0 | 1,175.0 | 1,142.0 | 1,160.5 | 1,160.5 | 4,307,100 |
| 2025/02/12 | 1,186.0 | 1,202.5 | 1,134.0 | 1,147.0 | 1,147.0 | 9,765,900 |
| 2025/02/10 | 1,240.0 | 1,253.0 | 1,192.5 | 1,237.0 | 1,237.0 | 9,840,600 |
| 2025/02/07 | 1,130.0 | 1,167.5 | 1,130.0 | 1,156.5 | 1,156.5 | 4,881,000 |
| 2025/02/06 | 1,136.0 | 1,155.0 | 1,128.5 | 1,147.5 | 1,147.5 | 3,759,700 |
| 2025/02/05 | 1,161.5 | 1,162.0 | 1,121.5 | 1,121.5 | 1,121.5 | 4,419,900 |
| 2025/02/04 | 1,114.5 | 1,154.5 | 1,103.5 | 1,141.0 | 1,141.0 | 7,281,800 |
| 2025/02/03 | 1,147.0 | 1,148.5 | 1,080.0 | 1,084.5 | 1,084.5 | 8,112,900 |
| 2025/01/31 | 1,132.0 | 1,157.0 | 1,124.0 | 1,157.0 | 1,157.0 | 7,102,200 |
| 2025/01/30 | 1,168.0 | 1,172.5 | 1,137.0 | 1,143.0 | 1,143.0 | 5,452,600 |
| 2025/01/29 | 1,193.0 | 1,195.0 | 1,162.5 | 1,176.5 | 1,176.5 | 6,567,200 |
| 2025/01/28 | 1,156.0 | 1,217.5 | 1,148.0 | 1,198.0 | 1,198.0 | 6,027,400 |
| 2025/01/27 | 1,195.0 | 1,223.0 | 1,187.0 | 1,216.0 | 1,216.0 | 4,577,100 |
| 2025/01/24 | 1,188.0 | 1,216.0 | 1,185.0 | 1,195.5 | 1,195.5 | 3,704,100 |
| 2025/01/23 | 1,202.0 | 1,210.0 | 1,186.5 | 1,196.0 | 1,196.0 | 3,880,900 |
| 2025/01/22 | 1,189.0 | 1,208.5 | 1,174.0 | 1,208.5 | 1,208.5 | 5,432,000 |
| 2025/01/21 | 1,177.0 | 1,194.5 | 1,167.0 | 1,172.0 | 1,172.0 | 3,739,400 |
| 2025/01/20 | 1,135.0 | 1,167.0 | 1,132.0 | 1,165.0 | 1,165.0 | 3,371,700 |
| 2025/01/17 | 1,122.0 | 1,131.5 | 1,105.0 | 1,131.5 | 1,131.5 | 4,151,600 |
| 2025/01/16 | 1,131.0 | 1,136.0 | 1,107.0 | 1,119.0 | 1,119.0 | 4,187,200 |
おすすめ条件でスクリーニングされた銘柄を見る
ＳＵＭＣＯの取引履歴を振り返りませんか？
ＳＵＭＣＯの株を取引したことがありますか？みんかぶアセットプランナーに取引口座を連携すると売買履歴をチャート上にプロットし、自分の取引を視覚的に確認することができます。
アセットプランナーの取引履歴機能とは
※アセプラを初めてご利用の場合は会員登録からお手続き下さい。
